Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ether Unhedg ETF (TSX: ETHR )

14.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.590 9.600 9.560 9.600 4,510 +0.03(+0.31%)
Nov 29, 2023 9.680 9.680 9.510 9.570 2,775 -0.14(-1.44%)
Nov 28, 2023 9.570 9.780 9.540 9.710 28,380 +0.28(+2.97%)
Nov 27, 2023 9.540 9.580 9.390 9.430 14,917 -0.45(-4.55%)
Nov 24, 2023 9.990 10.05 9.860 9.880 38,452 +0.06(+0.61%)
Nov 23, 2023 9.780 9.820 9.680 9.820 10,112 -0.04(-0.41%)
Nov 22, 2023 9.660 9.870 9.640 9.860 24,021 +0.41(+4.34%)
Nov 21, 2023 9.490 9.560 9.280 9.450 29,804 -0.23(-2.38%)
Nov 20, 2023 9.620 9.800 9.600 9.680 42,346 +0.44(+4.76%)
Nov 17, 2023 9.270 9.280 9.080 9.240 33,059 -0.10(-1.07%)
Nov 16, 2023 9.610 9.690 9.250 9.340 10,515 -0.34(-3.51%)
Nov 15, 2023 9.530 9.770 9.500 9.680 9,788 +0.28(+2.98%)
Nov 14, 2023 9.770 9.780 9.150 9.400 26,437 -0.60(-6.00%)
Nov 13, 2023 9.890 10.13 9.800 10.00 8,738 +0.01(+0.10%)
Nov 10, 2023 9.920 10.09 9.920 9.990 15,392 +0.28(+2.88%)
Nov 09, 2023 9.270 9.800 9.270 9.710 14,408 +0.66(+7.29%)
Nov 08, 2023 9.000 9.080 9.000 9.050 5,837 -0.01(-0.11%)
Nov 07, 2023 8.890 9.060 8.860 9.060 15,576 +0.05(+0.55%)
Nov 06, 2023 9.030 9.070 8.980 9.010 28,368 +0.41(+4.77%)
Nov 03, 2023 8.610 8.610 8.560 8.600 4,004 -0.03(-0.35%)
Nov 02, 2023 8.750 8.750 8.580 8.630 10,856 -0.20(-2.27%)
Nov 01, 2023 8.690 8.840 8.600 8.830 17,397 +0.14(+1.61%)
Oct 31, 2023 8.650 8.690 8.590 8.690 11,800 +0.07(+0.81%)
Oct 30, 2023 8.690 8.760 8.610 8.620 36,243 +0.09(+1.06%)
Oct 27, 2023 8.500 8.590 8.420 8.530 22,167 -0.06(-0.70%)
Oct 26, 2023 8.690 8.700 8.480 8.590 8,607 +0.04(+0.47%)
Oct 25, 2023 8.560 8.680 8.520 8.550 14,057 +0.07(+0.83%)
Oct 24, 2023 8.680 8.700 8.450 8.480 47,530 +0.37(+4.56%)
Oct 23, 2023 7.920 8.110 7.920 8.110 19,484 +0.48(+6.29%)
Oct 20, 2023 7.640 7.640 7.610 7.630 4,984 +0.18(+2.42%)
Oct 19, 2023 7.400 7.450 7.390 7.450 7,675 +0.02(+0.27%)
Oct 18, 2023 7.440 7.470 7.430 7.430 4,126 +0.05(+0.68%)
Oct 17, 2023 7.460 7.460 7.380 7.380 4,343 -0.13(-1.73%)
Oct 16, 2023 7.710 7.730 7.460 7.510 43,423 +0.21(+2.88%)
Oct 13, 2023 7.340 7.340 7.290 7.300 17,047 +0.03(+0.41%)
Oct 12, 2023 7.300 7.320 7.220 7.270 10,889 -0.10(-1.36%)
Oct 11, 2023 7.370 7.400 7.320 7.370 26,200 +0.00(+0.00%)
Oct 10, 2023 7.450 7.450 7.370 7.370 7,042 -0.46(-5.87%)
Oct 06, 2023 7.830 0 +0.14(+1.82%)
Oct 05, 2023 7.860 7.860 7.680 7.690 4,924 -0.16(-2.04%)
Oct 04, 2023 7.850 7.850 7.850 7.850 663 +0.01(+0.13%)
Oct 03, 2023 7.860 7.860 7.830 7.840 10,604 -0.07(-0.88%)
Oct 02, 2023 8.170 8.190 7.790 7.910 21,932 +0.07(+0.89%)
Sep 29, 2023 7.810 7.850 7.760 7.840 2,666 +0.09(+1.16%)
Sep 28, 2023 7.610 7.800 7.590 7.750 42,201 +0.30(+4.03%)
Sep 27, 2023 7.480 7.480 7.450 7.450 11,807 +0.00(+0.00%)
Sep 26, 2023 7.420 7.450 7.420 7.450 5,911 +0.03(+0.40%)
Sep 25, 2023 7.350 7.430 7.410 7.420 4,221 -0.04(-0.54%)
Sep 22, 2023 7.450 7.460 7.450 7.460 923 +0.01(+0.13%)
Sep 21, 2023 7.400 7.450 7.360 7.450 9,872 -0.13(-1.72%)
Sep 20, 2023 7.560 7.610 7.560 7.580 400 -0.10(-1.30%)
Sep 19, 2023 7.680 7.740 7.670 7.680 4,457 -0.01(-0.13%)
Sep 18, 2023 7.760 7.770 7.650 7.690 12,264 +0.09(+1.18%)
Sep 15, 2023 7.610 7.620 7.600 7.600 4,151 -0.05(-0.65%)
Sep 14, 2023 7.650 7.680 7.640 7.650 3,548 +0.14(+1.86%)
Sep 13, 2023 7.490 7.550 7.490 7.510 2,512 -0.08(-1.05%)
Sep 12, 2023 7.530 7.590 7.530 7.590 6,936 +0.33(+4.55%)
Sep 11, 2023 7.510 7.510 7.260 7.260 11,944 -0.45(-5.84%)
Sep 08, 2023 7.680 7.730 7.680 7.710 14,255 -0.08(-1.03%)
Sep 07, 2023 7.710 7.790 7.710 7.790 12,055 +0.08(+1.04%)
Sep 06, 2023 7.710 7.870 7.650 7.710 13,879 -0.03(-0.39%)
Sep 05, 2023 7.710 7.780 7.700 7.740 7,840 +0.11(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.